ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
079970/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160631,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250422,150643,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250422,140642,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250422,130640,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250422,120641,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250422,110641,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250422,100641,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250422,090643,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250421,160628,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250421,150639,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
20250421,140639,58,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,596,0,3,0.00,0,0,0.00,0,0,0,774,418,596,0.00,2.29,0,0,596,596,596,596,596,596,596,57,178,500,0,1,1,11422478,68,-0.24,0.24,12,0.00,-2469.00,2485.00,4080,20240430,-85.39,550,20250228,8.36,1065,-44.04,20250113,550,8.36,20250228,2150,-72.28,20240821,175,240.57,20240718,0.00,Y,079970,500,57 억,,261283,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160631 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
3 20250422 150643 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
4 20250422 140642 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
5 20250422 130640 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
6 20250422 120641 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
7 20250422 110641 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
8 20250422 100641 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
9 20250422 090643 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
10 20250421 160628 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
11 20250421 150639 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N
12 20250421 140639 58 100.00 KOSDAQ IT 서비스 N N N N N 596 0 3 0.00 0 0 0.00 0 0 0 774 418 596 0.00 2.29 0 0 596 596 596 596 596 596 596 57 178 500 0 1 1 11422478 68 -0.24 0.24 12 0.00 -2469.00 2485.00 4080 20240430 -85.39 550 20250228 8.36 1065 -44.04 20250113 550 8.36 20250228 2150 -72.28 20240821 175 240.57 20240718 0.00 Y 079970 500 57 억 261283 N N 0 N 00 N